CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00220000 | 2023-06-02 10:15AM EDT | 2023-06-16 | 14.06 | 10.30 | 12.70 | -0.45 | -3.10% | 6 | 1,407 | 38.62% |
| CDNS230721C00220000 | 2023-06-02 9:30AM EDT | 2023-07-21 | 17.80 | 14.10 | 16.40 | 0.00 | - | 10 | 232 | 33.11% |
| CDNS230818C00220000 | 2023-05-30 3:40PM EDT | 2023-08-18 | 24.00 | 19.00 | 19.50 | 0.00 | - | 8 | 1,033 | 34.33% |
| CDNS231117C00220000 | 2023-05-30 2:16PM EDT | 2023-11-17 | 31.55 | 26.20 | 29.50 | 0.00 | - | 11 | 56 | 40.13% |
| CDNS240119C00220000 | 2023-06-02 9:38AM EDT | 2024-01-19 | 32.35 | 29.80 | 33.10 | +1.24 | +3.99% | 2 | 170 | 39.38% |
| CDNS250117C00220000 | 2023-05-31 9:54AM EDT | 2025-01-17 | 53.00 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 42.42% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00220000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 1.35 | 0.95 | 1.50 | +0.20 | +17.39% | 26 | 931 | 27.86% |
| CDNS230721P00220000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 4.30 | 4.20 | 4.50 | -0.70 | -14.00% | 58 | 71 | 25.81% |
| CDNS230818P00220000 | 2023-06-02 3:08PM EDT | 2023-08-18 | 7.12 | 7.10 | 7.60 | +0.02 | +0.28% | 33 | 348 | 28.72% |
| CDNS231117P00220000 | 2023-06-01 3:53PM EDT | 2023-11-17 | 12.05 | 11.40 | 15.00 | 0.00 | - | 2 | 0 | 32.06% |
| CDNS240119P00220000 | 2023-05-30 12:22PM EDT | 2024-01-19 | 15.00 | 13.50 | 16.80 | 0.00 | - | 68 | 109 | 29.93% |
| CDNS250117P00220000 | 2023-05-30 3:08PM EDT | 2025-01-17 | 24.00 | 22.50 | 27.50 | 0.00 | - | 1 | 37 | 28.21% |
© 2023 Yahoo. All rights reserved.